日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

フィスコ(3807)の株価時系列情報

フィスコ(3807)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2012/12/28 31,800 33,000 30,200 30,500 124
2012/12/27 29,900 30,900 29,740 30,900 178
2012/12/26 30,100 30,150 29,200 29,360 75
2012/12/25 28,900 30,000 28,900 29,710 70
2012/12/21 30,100 30,400 28,800 29,900 160
2012/12/20 29,390 31,350 29,080 29,800 202
2012/12/19 28,900 29,370 28,900 28,940 50
2012/12/18 29,030 29,200 28,800 28,850 80
2012/12/17 29,100 29,500 28,750 29,000 149
2012/12/14 28,780 29,150 28,330 28,700 79
2012/12/13 29,100 29,220 28,330 28,760 386
2012/12/12 29,100 34,000 28,700 29,190 2,244
2012/12/11 28,800 29,500 28,600 29,000 73
2012/12/10 28,990 28,990 28,560 28,560 41
2012/12/07 28,700 28,800 28,690 28,800 39
2012/12/06 28,750 29,150 28,500 28,800 47
2012/12/05 28,200 28,700 28,100 28,500 56
2012/12/04 28,500 28,620 28,000 28,100 69
2012/12/03 28,620 28,900 28,200 28,500 56
2012/11/30 28,500 29,300 28,200 29,000 152
2012/11/29 28,980 29,000 28,100 28,150 131
2012/11/28 28,550 32,000 28,540 28,600 843
2012/11/27 27,900 28,300 27,150 27,770 113
2012/11/26 28,600 28,660 26,800 27,550 135
2012/11/22 27,510 28,100 26,810 28,000 144
2012/11/21 29,190 29,200 27,900 27,900 224
2012/11/20 28,970 29,700 28,110 28,500 265
2012/11/19 31,450 31,450 29,020 29,060 595
2012/11/16 31,300 32,500 29,320 31,800 1,757
2012/11/15 32,700 32,700 32,700 32,700 858
2012/11/14 27,700 27,700 27,700 27,700 57
2012/11/13 23,000 23,500 22,700 22,700 61
2012/11/12 22,990 23,100 22,990 23,100 5
2012/11/09 22,000 22,700 22,000 22,700 5
2012/11/08 22,350 22,700 21,600 22,030 58
2012/11/07 23,000 23,000 22,600 22,600 29
2012/11/06 22,990 23,300 22,990 23,300 25
2012/11/05 22,890 22,900 22,750 22,880 26
2012/11/02 22,690 22,890 22,650 22,890 9
2012/11/01 23,780 23,810 22,350 22,620 69
2012/10/31 22,810 23,690 22,810 23,690 18
2012/10/30 23,490 23,690 23,490 23,690 8
2012/10/29 22,620 23,450 22,450 22,950 22
2012/10/26 23,000 23,000 22,600 22,720 13
2012/10/25 22,990 22,990 22,900 22,900 8
2012/10/24 22,500 22,900 22,430 22,900 20
2012/10/23 22,840 23,000 22,520 22,520 18
2012/10/22 22,500 22,990 22,340 22,340 19
2012/10/19 23,100 23,200 22,500 23,000 12
2012/10/18 23,000 23,000 22,000 22,210 34
2012/10/17 22,990 22,990 22,990 22,990 1
2012/10/16 23,970 24,000 22,620 22,710 50
2012/10/15 23,300 23,810 23,300 23,810 46
2012/10/12 22,350 22,790 22,340 22,790 22
2012/10/11 22,180 22,580 22,180 22,580 8
2012/10/10 22,980 22,980 22,250 22,350 45
2012/10/09 23,200 23,400 23,000 23,300 40
2012/10/05 23,150 23,350 23,150 23,220 33
2012/10/04 23,110 23,130 23,030 23,030 19
2012/10/03 23,310 23,330 23,110 23,110 12
2012/10/02 22,970 23,340 22,970 23,340 4
2012/10/01 23,300 23,350 22,950 23,000 49
2012/09/28 23,000 23,810 23,000 23,350 57
2012/09/27 23,300 23,310 23,000 23,000 10
2012/09/26 23,290 23,290 22,950 22,950 10
2012/09/25 22,700 23,200 22,700 23,200 21
2012/09/24 22,980 22,980 22,610 22,610 7
2012/09/21 22,600 22,790 22,500 22,790 26
2012/09/20 22,570 22,820 22,570 22,820 3
2012/09/19 22,600 22,800 22,570 22,570 5
2012/09/18 22,640 22,940 22,500 22,600 43
2012/09/14 22,900 22,900 22,500 22,650 9
2012/09/13 23,290 23,290 22,600 22,600 20
2012/09/12 23,250 23,250 22,520 22,700 17
2012/09/11 22,780 22,900 22,570 22,900 14
2012/09/10 23,220 23,220 23,000 23,000 11
2012/09/07 23,400 23,400 22,720 23,000 18
2012/09/06 22,630 22,900 22,630 22,900 13
2012/09/05 22,580 23,100 22,110 23,100 62
2012/09/04 23,000 23,220 22,380 22,700 90
2012/09/03 23,070 23,500 23,070 23,400 21
2012/08/31 24,390 24,390 22,500 24,060 72
2012/08/30 24,250 24,440 24,050 24,280 14
2012/08/29 24,810 24,990 24,180 24,640 28
2012/08/28 24,800 25,000 24,310 24,310 41
2012/08/27 24,900 25,450 24,600 25,300 91
2012/08/24 23,900 24,290 23,900 24,290 22
2012/08/23 23,800 24,390 23,800 23,980 32
2012/08/22 24,200 24,200 23,960 23,960 11
2012/08/21 24,060 24,560 24,000 24,010 21
2012/08/20 23,970 24,500 23,970 24,500 30
2012/08/17 23,810 24,130 23,670 24,130 7
2012/08/16 23,870 23,880 23,380 23,430 23
2012/08/15 24,200 24,200 23,360 23,640 55
2012/08/14 24,110 24,450 24,050 24,300 71
2012/08/13 24,980 24,990 24,100 24,770 30
2012/08/10 25,250 25,250 24,400 24,890 35
2012/08/09 25,300 25,300 24,510 25,010 13
2012/08/08 25,400 25,400 24,800 25,300 14
2012/08/07 24,100 25,390 24,000 25,210 57
2012/08/06 24,850 24,850 24,610 24,700 33
2012/08/03 25,700 25,780 24,750 25,300 134
2012/08/02 24,820 25,500 24,750 25,420 84
2012/08/01 24,700 26,670 24,700 25,020 188
2012/07/31 24,500 24,550 24,200 24,500 56
2012/07/30 25,100 25,100 24,410 24,410 62
2012/07/27 24,500 25,400 24,010 24,100 135
2012/07/26 25,500 25,500 23,770 25,000 263
2012/07/25 26,590 26,590 24,480 25,500 213
2012/07/24 26,800 27,300 25,000 26,090 339
2012/07/23 26,420 29,500 26,390 28,800 453
2012/07/20 28,570 32,800 26,000 27,780 1,708
2012/07/19 31,350 39,050 30,100 30,250 4,616
2012/07/18 32,050 32,050 32,050 32,050 706
2012/07/17 27,050 27,050 27,050 27,050 92
2012/07/13 22,350 22,350 22,050 22,050 13
2012/07/11 22,490 22,490 22,490 22,490 1
2012/07/10 22,980 23,180 22,980 23,180 2
2012/07/09 22,400 22,870 22,370 22,870 7
2012/07/06 23,100 23,100 22,280 22,300 39
2012/07/05 24,200 24,300 23,200 23,300 33
2012/07/04 25,740 25,740 24,210 24,700 16
2012/07/03 25,000 25,740 25,000 25,740 52
2012/07/02 24,000 24,500 23,500 24,500 45
2012/06/29 24,000 24,000 23,500 23,500 20
2012/06/28 24,500 25,000 23,000 23,000 50
2012/06/27 25,480 25,480 24,500 24,510 7
2012/06/26 25,800 25,800 24,030 25,500 90
2012/06/25 22,100 26,860 22,100 25,900 188
2012/06/22 22,000 22,500 21,800 22,400 26
2012/06/21 22,300 22,300 22,300 22,300 1
2012/06/20 21,760 22,310 21,500 22,310 15
2012/06/19 21,700 21,750 21,490 21,750 13
2012/06/18 21,200 21,200 21,200 21,200 1
2012/06/15 21,200 21,200 20,830 20,830 6
2012/06/14 21,200 21,200 21,200 21,200 6
2012/06/12 21,010 21,500 21,000 21,500 13
2012/06/11 21,000 22,300 21,000 21,200 50
2012/06/08 20,700 20,750 20,700 20,750 2
2012/06/07 21,000 21,490 21,000 21,000 31
2012/06/06 19,740 21,590 19,740 21,350 54
2012/06/05 19,740 19,740 19,740 19,740 1
2012/06/04 19,230 20,000 19,230 19,240 40
2012/06/01 19,810 20,100 19,740 20,000 15
2012/05/31 20,000 20,060 19,860 20,000 41
2012/05/30 20,050 20,400 20,050 20,400 6
2012/05/29 20,210 20,550 19,910 19,910 37
2012/05/28 20,800 21,800 20,710 20,710 9
2012/05/25 20,990 22,500 20,990 21,800 29
2012/05/24 19,950 20,520 19,700 20,520 28
2012/05/23 21,000 21,000 19,900 20,020 102
2012/05/22 22,000 22,000 21,000 21,000 16
2012/05/21 22,540 22,540 20,900 21,500 20
2012/05/18 21,200 23,000 21,100 23,000 5
2012/05/15 22,200 22,200 21,000 21,700 43
2012/05/14 22,050 23,000 22,050 23,000 7
2012/05/11 22,850 22,850 22,850 22,850 1
2012/05/10 22,500 22,870 22,500 22,870 6
2012/05/09 22,500 22,750 22,500 22,500 10
2012/05/08 22,610 22,620 22,210 22,240 20
2012/05/07 23,110 23,110 23,110 23,110 3
2012/05/02 23,520 23,520 23,500 23,500 6
2012/05/01 24,940 24,940 23,510 23,510 37
2012/04/27 24,440 24,800 24,440 24,500 12
2012/04/26 24,300 24,300 23,840 24,080 10
2012/04/25 24,050 24,110 23,770 24,000 23
2012/04/24 24,230 24,230 24,230 24,230 1
2012/04/23 25,500 25,500 24,010 24,180 24
2012/04/20 25,990 25,990 25,110 25,110 21
2012/04/19 24,500 26,000 24,500 25,400 53
2012/04/18 24,410 25,000 24,410 24,420 22
2012/04/17 24,350 24,780 24,350 24,380 19
2012/04/16 24,320 24,400 24,310 24,310 9
2012/04/13 24,290 24,850 24,100 24,320 21
2012/04/12 23,780 24,290 23,770 24,290 7
2012/04/11 24,600 24,600 23,780 23,780 29
2012/04/10 24,200 24,900 24,200 24,600 62
2012/04/09 23,780 24,000 23,750 24,000 42
2012/04/06 24,090 24,600 23,500 23,770 75
2012/04/05 25,000 25,000 23,500 23,660 74
2012/04/04 25,620 26,100 24,000 24,000 282
2012/04/03 28,500 28,500 26,000 26,200 341
2012/04/02 25,500 30,050 25,500 29,100 1,279
2012/03/30 24,790 28,700 24,290 25,040 248
2012/03/29 23,050 24,000 23,050 23,950 9
2012/03/28 24,000 24,000 23,100 23,280 9
2012/03/27 22,810 24,500 22,810 24,400 19
2012/03/26 23,780 23,780 23,100 23,100 7
2012/03/23 22,940 25,000 22,800 23,100 33
2012/03/22 22,990 22,990 22,990 22,990 1
2012/03/21 22,290 23,000 22,290 23,000 26
2012/03/19 22,180 22,230 22,180 22,210 14
2012/03/16 22,900 22,900 22,500 22,500 31
2012/03/15 22,510 22,880 22,510 22,550 11
2012/03/14 22,840 22,840 22,600 22,600 3
2012/03/13 22,750 22,840 22,750 22,840 3
2012/03/09 23,000 24,000 22,510 22,510 24
2012/03/08 21,640 21,640 21,640 21,640 1
2012/03/07 22,000 22,000 21,700 21,700 3
2012/03/06 22,000 22,000 22,000 22,000 2
2012/03/05 21,850 22,350 21,850 22,350 11
2012/03/02 21,710 22,800 21,710 22,120 28
2012/03/01 21,720 21,750 21,720 21,750 8
2012/02/29 22,550 22,600 21,360 22,000 31
2012/02/28 22,900 22,900 22,510 22,900 29
2012/02/27 22,860 23,370 22,830 22,930 24
2012/02/24 22,680 23,860 22,650 23,860 27
2012/02/23 22,860 23,000 22,400 22,900 70
2012/02/22 22,600 22,600 22,600 22,600 1
2012/02/21 22,600 23,050 22,560 23,050 65
2012/02/20 24,000 24,200 24,000 24,100 46
2012/02/17 23,200 23,700 22,900 23,700 9
2012/02/16 23,020 23,200 22,800 23,200 17
2012/02/15 23,600 24,900 23,300 23,300 74
2012/02/14 22,550 23,000 22,490 22,630 10
2012/02/13 22,990 23,000 22,140 22,140 11
2012/02/10 23,000 23,000 22,250 22,990 9
2012/02/09 22,190 22,250 22,030 22,250 4
2012/02/08 22,190 22,190 22,190 22,190 1
2012/02/07 21,910 22,010 21,910 22,010 17
2012/02/06 21,820 21,820 21,820 21,820 16
2012/02/03 22,100 22,100 22,100 22,100 2
2012/02/01 21,800 22,490 21,410 22,400 14
2012/01/31 22,590 22,590 22,100 22,100 10
2012/01/30 22,450 22,450 22,450 22,450 2
2012/01/27 23,800 23,800 23,100 23,100 2
2012/01/26 24,000 24,000 24,000 24,000 13
2012/01/25 23,300 23,300 23,200 23,200 3
2012/01/24 23,450 23,450 23,450 23,450 10
2012/01/20 23,480 23,480 23,000 23,470 30
2012/01/19 23,490 23,900 23,480 23,480 46
2012/01/18 22,400 23,490 22,400 23,490 17
2012/01/17 22,920 23,400 22,400 22,400 35
2012/01/16 22,290 23,000 22,290 22,920 26
2012/01/13 22,000 22,290 21,530 22,290 34
2012/01/12 22,500 22,500 21,250 22,400 66
2012/01/11 23,000 23,020 22,410 22,510 96
2012/01/10 27,900 27,900 24,200 24,500 886
2012/01/06 22,900 22,900 22,900 22,900 19
2012/01/05 18,900 18,900 18,900 18,900 1
2012/01/04 18,770 18,800 18,750 18,770 19

このページの先頭へ